The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1,030.00 | 1,040.00 | 995.00 | 1,040.00 | 1,040.00 | 88,468 |
| 2024-09-02 | 1,012.00 | 1,029.60 | 1,001.84 | 1,022.00 | 1,022.00 | 74,287 |
| 2024-08-30 | 1,010.00 | 1,017.00 | 1,002.44 | 1,012.00 | 1,012.00 | 191,438 |
| 2024-08-29 | 995.00 | 1,012.00 | 985.75 | 1,010.00 | 1,010.00 | 54,942 |
| 2024-08-28 | 1,006.00 | 1,010.00 | 988.00 | 990.00 | 990.00 | 50,586 |
| 2024-08-27 | 1,010.00 | 1,010.00 | 986.00 | 994.00 | 994.00 | 88,728 |
| 2024-08-23 | 998.00 | 1,000.00 | 981.00 | 998.00 | 998.00 | 122,372 |
| 2024-08-22 | 999.00 | 1,010.00 | 994.99 | 1,006.00 | 1,006.00 | 35,523 |
| 2024-08-21 | 1,000.00 | 1,010.81 | 994.06 | 1,010.00 | 1,010.00 | 50,075 |
| 2024-08-20 | 1,002.00 | 1,009.00 | 990.68 | 1,000.00 | 1,000.00 | 34,338 |
| 2024-08-19 | 990.00 | 1,006.37 | 971.00 | 991.00 | 991.00 | 48,009 |
| 2024-08-16 | 990.00 | 1,008.00 | 989.48 | 993.00 | 993.00 | 68,006 |
| 2024-08-15 | 995.00 | 1,000.20 | 972.40 | 998.00 | 998.00 | 10,916 |
| 2024-08-14 | 983.00 | 990.00 | 976.72 | 990.00 | 990.00 | 70,841 |
| 2024-08-13 | 983.00 | 994.00 | 978.00 | 991.00 | 991.00 | 12,059 |
| 2024-08-12 | 974.00 | 994.00 | 974.00 | 981.00 | 981.00 | 23,271 |
| 2024-08-09 | 976.00 | 992.00 | 975.00 | 992.00 | 992.00 | 193,368 |
| 2024-08-08 | 963.00 | 987.12 | 963.00 | 978.00 | 978.00 | 30,989 |
| 2024-08-07 | 971.00 | 993.37 | 970.20 | 987.00 | 987.00 | 102,726 |
| 2024-08-06 | 980.00 | 992.00 | 967.07 | 980.00 | 980.00 | 46,456 |
| 2024-08-05 | 973.00 | 995.00 | 951.50 | 972.00 | 972.00 | 63,397 |
| 2024-08-02 | 1,020.00 | 1,024.90 | 989.00 | 994.00 | 994.00 | 105,221 |
| 2024-08-01 | 1,030.00 | 1,036.40 | 1,020.00 | 1,020.00 | 1,020.00 | 23,275 |
| 2024-07-31 | 1,028.00 | 1,058.00 | 1,023.07 | 1,028.00 | 1,028.00 | 41,452 |
| 2024-07-30 | 1,030.00 | 1,046.88 | 1,030.00 | 1,036.00 | 1,036.00 | 10,450 |
| 2024-07-29 | 1,062.00 | 1,062.00 | 1,038.00 | 1,038.00 | 1,038.00 | 27,421 |
| 2024-07-26 | 1,052.00 | 1,060.00 | 1,044.48 | 1,060.00 | 1,060.00 | 130,592 |
| 2024-07-25 | 1,048.00 | 1,062.72 | 1,035.76 | 1,062.00 | 1,062.00 | 58,488 |
| 2024-07-24 | 1,020.00 | 1,048.00 | 1,020.00 | 1,046.00 | 1,046.00 | 25,717 |
| 2024-07-23 | 1,036.00 | 1,050.00 | 1,022.16 | 1,040.00 | 1,040.00 | 27,482 |
| 2024-07-22 | 1,004.00 | 1,038.00 | 1,004.00 | 1,036.00 | 1,036.00 | 18,587 |
| 2024-07-19 | 1,024.00 | 1,028.00 | 1,012.00 | 1,028.00 | 1,028.00 | 289,137 |
| 2024-07-18 | 1,048.00 | 1,054.80 | 1,030.00 | 1,030.00 | 1,030.00 | 76,145 |
| 2024-07-17 | 1,050.00 | 1,060.00 | 1,034.00 | 1,042.00 | 1,042.00 | 112,673 |
| 2024-07-16 | 1,014.00 | 1,064.00 | 1,002.00 | 1,054.00 | 1,054.00 | 255,452 |
| 2024-07-15 | 1,022.00 | 1,032.00 | 1,016.00 | 1,032.00 | 1,032.00 | 141,698 |
| 2024-07-12 | 1,010.00 | 1,030.00 | 993.30 | 1,020.00 | 1,020.00 | 205,311 |
| 2024-07-11 | 1,004.00 | 1,028.00 | 991.65 | 1,012.00 | 1,012.00 | 97,054 |
| 2024-07-10 | 985.00 | 1,004.00 | 971.00 | 1,002.00 | 1,002.00 | 71,168 |
| 2024-07-09 | 973.00 | 990.00 | 965.80 | 990.00 | 990.00 | 100,435 |
| 2024-07-08 | 978.00 | 984.00 | 959.12 | 972.00 | 972.00 | 26,860 |
| 2024-07-05 | 955.00 | 971.37 | 949.28 | 952.00 | 952.00 | 82,330 |
| 2024-07-04 | 954.00 | 980.90 | 954.00 | 954.00 | 954.00 | 19,838 |
| 2024-07-03 | 976.00 | 998.00 | 958.00 | 958.00 | 958.00 | 28,697 |
| 2024-07-02 | 981.00 | 999.40 | 980.00 | 980.00 | 980.00 | 32,760 |
| 2024-07-01 | 990.00 | 1,002.76 | 980.00 | 998.00 | 998.00 | 30,611 |
| 2024-06-28 | 969.00 | 999.50 | 969.00 | 985.00 | 985.00 | 220,323 |
| 2024-06-27 | 981.00 | 1,012.00 | 962.00 | 985.00 | 985.00 | 45,432 |
| 2024-06-26 | 991.00 | 1,002.50 | 965.00 | 981.00 | 981.00 | 106,937 |
| 2024-06-25 | 1,010.00 | 1,010.00 | 982.00 | 1,000.00 | 1,000.00 | 47,695 |
| 2024-06-24 | 994.00 | 994.00 | 965.00 | 994.00 | 994.00 | 88,068 |
| 2024-06-21 | 972.00 | 985.00 | 963.00 | 985.00 | 985.00 | 109,167 |
| 2024-06-20 | 944.00 | 977.00 | 944.00 | 954.00 | 954.00 | 42,849 |
| 2024-06-19 | 957.00 | 980.36 | 948.16 | 955.00 | 955.00 | 34,359 |
| 2024-06-18 | 969.00 | 979.55 | 962.00 | 965.00 | 965.00 | 26,764 |
| 2024-06-17 | 1,000.00 | 1,006.00 | 974.00 | 980.00 | 980.00 | 282,848 |
| 2024-06-14 | 989.00 | 1,004.00 | 971.11 | 1,002.00 | 1,002.00 | 256,037 |
| 2024-06-13 | 977.00 | 985.71 | 959.40 | 980.00 | 980.00 | 47,978 |
| 2024-06-12 | 973.00 | 988.00 | 956.67 | 979.00 | 979.00 | 33,191 |
| 2024-06-11 | 980.00 | 980.00 | 955.68 | 969.00 | 969.00 | 114,329 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.